Price History - MOLI

Kembali ke Company
Ticker: MOLI
Company: PT Madusari Murni Indah Tbk.
Date Open High Low Close Volume Value
29-Dec-2021 478.00 478.00 446.00 446.00 456,000 0
28-Dec-2021 520.00 520.00 470.00 478.00 454,500 0
27-Dec-2021 510.00 515.00 484.00 505.00 133,100 0
24-Dec-2021 525.00 545.00 510.00 520.00 134,400 0
23-Dec-2021 510.00 575.00 500.00 545.00 50,800 0
22-Dec-2021 535.00 555.00 500.00 510.00 66,500 0
21-Dec-2021 555.00 555.00 535.00 535.00 9,100 0
20-Dec-2021 570.00 570.00 550.00 555.00 12,600 0
17-Dec-2021 545.00 585.00 540.00 570.00 16,600 0
16-Dec-2021 540.00 550.00 540.00 545.00 4,000 0
15-Dec-2021 545.00 585.00 530.00 540.00 88,700 0
14-Dec-2021 540.00 585.00 515.00 540.00 133,200 0
13-Dec-2021 555.00 560.00 540.00 550.00 14,300 0
10-Dec-2021 550.00 555.00 545.00 555.00 3,500 0
09-Dec-2021 540.00 560.00 540.00 550.00 20,000 0
08-Dec-2021 550.00 550.00 525.00 540.00 20,300 0
07-Dec-2021 555.00 555.00 545.00 550.00 70,100 0
06-Dec-2021 555.00 560.00 555.00 555.00 10,400 0
03-Dec-2021 560.00 560.00 550.00 560.00 13,700 0
02-Dec-2021 565.00 580.00 560.00 560.00 9,300 0
01-Dec-2021 600.00 600.00 550.00 565.00 38,700 0
30-Nov-2021 560.00 590.00 560.00 565.00 39,800 0
29-Nov-2021 565.00 565.00 555.00 565.00 24,200 0
26-Nov-2021 575.00 575.00 565.00 565.00 8,700 0
25-Nov-2021 570.00 580.00 570.00 575.00 6,200 0
24-Nov-2021 575.00 590.00 570.00 575.00 9,100 0
23-Nov-2021 590.00 590.00 565.00 580.00 16,100 0
22-Nov-2021 580.00 595.00 575.00 585.00 31,200 0
19-Nov-2021 585.00 600.00 565.00 580.00 106,600 0
18-Nov-2021 555.00 650.00 550.00 580.00 252,500 0
17-Nov-2021 560.00 560.00 550.00 555.00 12,700 0
16-Nov-2021 570.00 570.00 550.00 560.00 89,200 0
15-Nov-2021 580.00 580.00 570.00 575.00 15,800 0
12-Nov-2021 580.00 580.00 570.00 580.00 4,400 0
11-Nov-2021 570.00 580.00 570.00 580.00 13,700 0
10-Nov-2021 575.00 585.00 565.00 580.00 40,400 0
09-Nov-2021 580.00 585.00 570.00 580.00 23,700 0
08-Nov-2021 580.00 580.00 570.00 580.00 46,200 0
05-Nov-2021 580.00 580.00 570.00 580.00 41,700 0
04-Nov-2021 580.00 590.00 580.00 580.00 12,400 0
03-Nov-2021 590.00 595.00 580.00 580.00 21,900 0
02-Nov-2021 590.00 590.00 575.00 580.00 79,600 0
01-Nov-2021 590.00 595.00 575.00 590.00 19,400 0
29-Oct-2021 580.00 590.00 575.00 590.00 20,500 0
28-Oct-2021 590.00 595.00 575.00 585.00 36,300 0
27-Oct-2021 595.00 595.00 580.00 590.00 51,200 0
26-Oct-2021 595.00 600.00 585.00 585.00 78,000 0
25-Oct-2021 590.00 600.00 590.00 595.00 29,500 0
22-Oct-2021 605.00 610.00 590.00 590.00 81,000 0
21-Oct-2021 610.00 610.00 590.00 610.00 24,900 0
19-Oct-2021 595.00 620.00 585.00 605.00 143,700 0
18-Oct-2021 635.00 635.00 580.00 585.00 226,200 0
15-Oct-2021 635.00 635.00 595.00 620.00 61,600 0
14-Oct-2021 640.00 650.00 635.00 635.00 47,600 0
13-Oct-2021 625.00 645.00 625.00 635.00 30,700 0
12-Oct-2021 625.00 680.00 620.00 620.00 170,200 0
11-Oct-2021 590.00 625.00 590.00 625.00 48,200 0
08-Oct-2021 635.00 680.00 595.00 595.00 352,700 0
07-Oct-2021 680.00 725.00 635.00 635.00 205,700 0
06-Oct-2021 700.00 700.00 665.00 680.00 92,300 0
05-Oct-2021 750.00 755.00 700.00 700.00 161,600 0
04-Oct-2021 735.00 800.00 685.00 750.00 259,400 0
01-Oct-2021 737.14 762.86 685.71 732.86 223,066 0
30-Sep-2021 737.14 737.14 685.71 732.86 84,583 0
29-Sep-2021 767.14 767.14 715.71 737.14 70,700 0
28-Sep-2021 822.86 831.43 767.14 767.14 107,100 0
27-Sep-2021 827.14 835.71 788.57 822.86 48,300 0
24-Sep-2021 844.29 857.14 797.14 831.43 24,033 0
23-Sep-2021 835.71 874.29 818.57 844.29 53,550 0
22-Sep-2021 814.29 814.29 801.43 814.29 34,416 0
21-Sep-2021 827.14 827.14 805.71 822.86 2,683 0
20-Sep-2021 805.71 840.00 805.71 840.00 18,783 0
17-Sep-2021 852.86 852.86 797.14 805.71 88,900 0
16-Sep-2021 852.86 865.71 852.86 852.86 32,083 0
15-Sep-2021 977.14 977.14 912.86 912.86 34,300 0
14-Sep-2021 977.14 977.14 917.14 977.14 17,966 0
13-Sep-2021 985.71 985.71 985.71 985.71 0 0
10-Sep-2021 891.43 985.71 870.00 985.71 10,850 0
09-Sep-2021 882.86 891.43 882.86 891.43 7,000 0
08-Sep-2021 848.57 891.43 848.57 882.86 1,400 0
07-Sep-2021 870.00 882.86 870.00 882.86 2,916 0
06-Sep-2021 835.71 870.00 831.43 870.00 10,850 0
03-Sep-2021 891.43 891.43 831.43 831.43 3,616 0
02-Sep-2021 865.71 891.43 865.71 891.43 8,866 0
01-Sep-2021 844.29 865.71 844.29 865.71 2,450 0
31-Aug-2021 852.86 857.14 822.86 848.57 4,316 0
30-Aug-2021 844.29 878.57 844.29 852.86 6,766 0
27-Aug-2021 805.71 844.29 805.71 844.29 10,966 0
26-Aug-2021 848.57 848.57 848.57 848.57 116 0
25-Aug-2021 908.57 908.57 848.57 848.57 32,083 0
24-Aug-2021 921.43 921.43 882.86 908.57 19,950 0
23-Aug-2021 917.14 921.43 870.00 921.43 49,700 0
20-Aug-2021 985.71 985.71 891.43 925.71 35,000 0
19-Aug-2021 917.14 951.43 895.71 951.43 17,966 0
18-Aug-2021 917.14 960.00 857.14 960.00 38,966 0
16-Aug-2021 917.14 917.14 917.14 917.14 116 0
13-Aug-2021 925.71 925.71 925.71 925.71 0 0
12-Aug-2021 925.71 925.71 925.71 925.71 350 0
10-Aug-2021 917.14 925.71 917.14 925.71 7,000 0
09-Aug-2021 917.14 925.71 917.14 925.71 6,066 0